Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 2.620 2.626 2.606 2.616 37,734 +0.01(+0.45%)
Sep 27, 2007 2.585 2.627 2.576 2.604 127,620 +0.01(+0.55%)
Sep 26, 2007 2.561 2.590 2.561 2.590 106,845 +0.01(+0.46%)
Sep 25, 2007 2.576 2.580 2.524 2.578 301,879 +0.00(+0.09%)
Sep 24, 2007 2.592 2.592 2.571 2.576 83,525 -0.01(-0.24%)
Sep 21, 2007 2.564 2.587 2.554 2.582 203,090 +0.02(+0.79%)
Sep 20, 2007 2.566 2.578 2.524 2.561 200,122 -0.01(-0.37%)
Sep 19, 2007 2.578 2.592 2.538 2.571 109,812 -0.01(-0.55%)
Sep 18, 2007 2.580 2.585 2.564 2.585 157,723 +0.02(+0.74%)
Sep 17, 2007 2.568 2.571 2.558 2.566 86,917 -0.00(-0.09%)
Sep 14, 2007 2.561 2.571 2.557 2.568 156,875 +0.01(+0.37%)
Sep 13, 2007 2.547 2.571 2.547 2.559 81,405 -0.01(-0.37%)
Sep 12, 2007 2.545 2.573 2.545 2.568 78,437 +0.02(+0.93%)
Sep 11, 2007 2.533 2.557 2.517 2.545 156,875 +0.01(+0.47%)
Sep 10, 2007 2.557 2.564 2.533 2.533 74,621 -0.01(-0.37%)
Sep 07, 2007 2.517 2.571 2.517 2.543 111,508 +0.00(+0.00%)
Sep 06, 2007 2.566 2.568 2.514 2.543 151,787 -0.00(-0.09%)
Sep 05, 2007 2.528 2.550 2.526 2.545 109,388 -0.01(-0.46%)
Sep 04, 2007 2.526 2.557 2.510 2.557 71,653 +0.01(+0.37%)
Aug 31, 2007 2.543 2.550 2.510 2.547 133,980 +0.01(+0.37%)
Aug 30, 2007 2.507 2.545 2.507 2.538 43,246 +0.01(+0.28%)
Aug 29, 2007 2.519 2.552 2.519 2.531 83,949 -0.00(-0.19%)
Aug 28, 2007 2.507 2.535 2.505 2.535 125,924 +0.00(+0.19%)
Aug 27, 2007 2.528 2.535 2.514 2.531 97,093 -0.01(-0.30%)
Aug 24, 2007 2.540 2.585 2.526 2.538 223,441 -0.03(-1.08%)
Aug 23, 2007 2.552 2.566 2.517 2.566 107,692 +0.02(+0.65%)
Aug 22, 2007 2.543 2.552 2.526 2.550 87,765 +0.02(+0.84%)
Aug 21, 2007 2.469 2.535 2.448 2.528 146,699 +0.05(+2.19%)
Aug 20, 2007 2.448 2.474 2.422 2.474 139,492 +0.03(+1.35%)
Aug 17, 2007 2.429 2.458 2.366 2.441 262,448 +0.05(+2.07%)
Aug 16, 2007 2.406 2.406 2.123 2.392 417,628 -0.03(-1.36%)
Aug 15, 2007 2.382 2.453 2.370 2.425 484,618 -0.03(-1.15%)
Aug 14, 2007 2.453 2.467 2.408 2.453 314,599 +0.00(+0.00%)
Aug 13, 2007 2.451 2.472 2.408 2.453 175,955 +0.00(+0.10%)
Aug 10, 2007 2.465 2.465 2.446 2.451 220,897 -0.01(-0.57%)
Aug 09, 2007 2.491 2.507 2.460 2.465 104,725 -0.05(-2.15%)
Aug 08, 2007 2.458 2.519 2.458 2.519 91,157 +0.05(+2.20%)
Aug 07, 2007 2.434 2.472 2.425 2.465 303,575 +0.01(+0.29%)
Aug 06, 2007 2.495 2.531 2.432 2.458 201,818 -0.07(-2.71%)
Aug 03, 2007 2.536 2.543 2.526 2.526 38,158 -0.01(-0.46%)
Aug 02, 2007 2.510 2.543 2.500 2.538 95,397 +0.03(+1.32%)
Aug 01, 2007 2.538 2.541 2.460 2.505 164,083 -0.03(-1.21%)
Jul 31, 2007 2.521 2.580 2.521 2.535 89,461 +0.01(+0.28%)
Jul 30, 2007 2.576 2.587 2.519 2.528 176,379 -0.03(-1.29%)
Jul 27, 2007 2.571 2.578 2.545 2.561 69,534 -0.01(-0.37%)
Jul 26, 2007 2.583 2.601 2.571 2.571 124,228 -0.03(-1.09%)
Jul 25, 2007 2.587 2.599 2.585 2.599 92,005 +0.01(+0.27%)
Jul 24, 2007 2.578 2.597 2.576 2.592 78,437 +0.00(+0.00%)
Jul 23, 2007 2.583 2.592 2.561 2.592 106,845 +0.01(+0.53%)
Jul 20, 2007 2.557 2.583 2.557 2.578 167,475 +0.01(+0.39%)
Jul 19, 2007 2.585 2.587 2.552 2.568 182,314 -0.00(-0.18%)
Jul 18, 2007 2.616 2.616 2.564 2.573 151,787 -0.03(-1.27%)
Jul 17, 2007 2.611 2.623 2.606 2.606 137,372 -0.01(-0.36%)
Jul 16, 2007 2.625 2.627 2.606 2.616 90,733 -0.01(-0.36%)
Jul 13, 2007 2.573 2.625 2.573 2.625 172,139 +0.04(+1.64%)
Jul 12, 2007 2.578 2.592 2.543 2.583 412,116 -0.01(-0.26%)
Jul 11, 2007 2.561 2.592 2.554 2.589 349,366 +0.01(+0.36%)
Jul 10, 2007 2.550 2.585 2.550 2.580 208,178 +0.03(+1.30%)
Jul 09, 2007 2.540 2.568 2.540 2.547 189,522 -0.02(-0.92%)
Jul 06, 2007 2.585 2.616 2.566 2.571 71,653 -0.01(-0.55%)
Jul 05, 2007 2.604 2.625 2.585 2.585 74,621 -0.04(-1.62%)
Jul 03, 2007 2.613 2.639 2.613 2.627 34,767 +0.00(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.